Historical Stock Prices

DPLO 
$14.29
*  
0.13
0.92%
Get DPLO Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading DPLO now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 14.23 15.03 14.23 14.29 920,378
12/01/2016 14.13 14.38 14.02 14.16 710,999
11/30/2016 14.52 14.62 14.04 14.16 768,040
11/29/2016 15.17 15.39 14.58 14.59 883,522
11/28/2016 14.95 15.36 14.85 15.09 712,180
11/25/2016 14.54 15.19 14.41 15.03 330,948
11/23/2016 13.72 14.58 13.71 14.49 824,310
11/22/2016 14.75 14.98 14.41 14.46 663,121
11/21/2016 14.73 14.7822 14.31 14.73 524,104
11/18/2016 15.1 15.19 14.54 14.68 642,200
11/17/2016 15.24 15.38 14.8 15.1 841,720
11/16/2016 15.2 15.63 15.04 15.2 642,189
11/15/2016 14.94 15.22 14.77 15.2 708,016
11/14/2016 14.8 15.44 14.72 14.9 1,856,615
11/11/2016 14.89 15 14.27 14.63 1,133,331
11/10/2016 14.16 15.13 14.09 14.86 2,311,346
11/09/2016 14.93 15 13.47 13.91 2,029,634
11/08/2016 13 13.82 12.9 13.73 1,342,488
11/07/2016 12.98 13.36 12.82 13.29 2,727,063
11/04/2016 12.96 13.26 12.47 12.5 3,278,368
11/03/2016 13.88 16.06 12.71 12.95 16,988,720
11/02/2016 22.61 22.74 22.06 22.38 2,350,682
11/01/2016 23.24 23.26 22.07 22.58 1,651,591
10/31/2016 22.95 23.5656 22.75 23.17 1,536,992
10/28/2016 24.17 24.34 22.25 22.77 2,531,718
10/27/2016 24.75 25.09 24.3 24.51 1,605,457
10/26/2016 26.42 26.44 24.0101 25.31 4,277,083
10/25/2016 29.01 29.17 28.74 28.88 346,247
10/24/2016 28.9 29.36 28.63 28.95 664,660
10/21/2016 28.75 28.97 28.34 28.86 471,732
10/20/2016 28.03 29.1594 28.03 29.06 442,181
10/19/2016 28.17 28.48 27.71 28.06 482,127
10/18/2016 28.2 28.54 28.0781 28.4 284,181
10/17/2016 27.63 27.92 27.57 27.79 384,499
10/14/2016 28.19 28.34 27.52 27.68 514,005
10/13/2016 28.05 28.2 27.77 27.97 621,575
10/12/2016 27.31 28.37 27.18 28.31 633,896
10/11/2016 27.79 27.87 26.72 27.32 760,519
10/10/2016 28.28 28.48 27.75 27.94 1,121,498
10/07/2016 28.04 28.41 27.8 28.36 604,990
10/06/2016 28.2 28.27 27.58 28.05 440,806
10/05/2016 28.09 28.59 27.91 28.26 374,364
10/04/2016 28.12 28.27 27.92 28.03 471,539
10/03/2016 27.99 28.32 27.76 28.12 596,442
09/30/2016 27 28.33 26.911 28.01 882,481
09/29/2016 28.1 28.195 26.92 27 737,017
09/28/2016 28.63 28.63 27.29 28.18 878,025
09/27/2016 29.11 29.35 28.42 28.46 443,035
09/26/2016 29.05 29.429 28.96 29.11 435,870
09/23/2016 29.44 29.6498 29.03 29.21 454,883
09/22/2016 29.09 29.65 29.045 29.53 540,213
09/21/2016 28.29 29.05 27.61 29.05 1,342,711
09/20/2016 29.43 29.43 27.85 28.34 1,223,800
09/19/2016 31.03 31.33 29.1 29.23 1,407,975
09/16/2016 30.68 31.34 30.36 31.03 1,999,159
09/15/2016 30.82 30.91 29.806 30.61 941,790
09/14/2016 32.05 32.38 30.54 30.76 913,032
09/13/2016 31.57 32.03 31.415 31.85 316,397
09/12/2016 31.51 32.05 31.25 31.97 352,155
09/09/2016 32.5 32.74 31.72 31.75 466,659
09/08/2016 32.62 33 31.94 32.76 613,586
09/07/2016 32.53 32.87 32.26 32.74 442,680
09/06/2016 32.45 32.56 31.61 32.54 572,215
09/02/2016 31.59 32.17 31.08 32.16 461,150
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?